Yapp Automotive Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.050	27.190	24.920	26.390	26.390	11,511,600
2026-01-20	24.350	25.560	24.180	25.250	25.250	8,505,200
2026-01-19	25.330	25.450	24.500	24.630	24.630	8,265,721
2026-01-16	24.670	25.430	24.420	25.190	25.190	8,707,800
2026-01-15	24.250	24.390	23.850	24.100	24.100	4,655,100
2026-01-14	25.270	25.480	24.050	24.420	24.420	8,198,700
2026-01-13	25.900	26.200	25.220	25.270	25.270	7,531,500
2026-01-12	26.110	26.600	25.150	26.150	26.150	12,910,611
2026-01-09	24.090	26.120	23.930	25.850	25.850	11,428,906
2026-01-08	23.640	24.530	23.640	24.000	24.000	4,320,500
2026-01-07	24.000	24.090	23.610	23.850	23.850	3,910,400
2026-01-06	24.000	24.280	23.820	24.000	24.000	4,108,400
2026-01-05	24.400	24.490	23.900	24.040	24.040	5,853,500
2025-12-31	24.750	25.200	24.210	24.670	24.670	7,175,600
2025-12-30	24.590	24.720	23.930	24.520	24.520	7,200,600
2025-12-29	23.830	24.800	23.320	24.590	24.590	10,926,323
2025-12-26	23.320	25.300	23.180	23.740	23.740	9,953,531
2025-12-25	21.880	23.800	21.820	23.180	23.180	7,504,784
2025-12-24	21.840	22.130	21.760	21.880	21.880	2,648,500
2025-12-23	22.130	22.290	21.700	21.750	21.750	2,241,590
2025-12-22	22.210	22.560	22.110	22.170	22.170	2,829,800
2025-12-19	21.790	22.690	21.790	22.210	22.210	3,943,275
2025-12-18	21.310	22.040	21.210	21.780	21.780	3,119,309
2025-12-17	21.070	21.490	21.000	21.380	21.380	1,891,800
2025-12-16	21.410	21.660	21.030	21.250	21.250	2,484,039
2025-12-15	21.460	21.560	21.050	21.350	21.350	2,675,200
2025-12-12	21.880	21.880	21.370	21.470	21.470	3,623,400
2025-12-11	21.990	22.200	21.620	21.620	21.620	2,038,300
2025-12-10	21.700	22.220	21.600	22.060	22.060	2,815,303
2025-12-09	21.840	22.250	21.720	21.740	21.740	3,025,596
2025-12-08	22.170	22.460	21.730	21.890	21.890	3,539,156
2025-12-05	22.100	22.300	21.700	22.130	22.130	2,666,900
2025-12-04	21.850	22.320	21.730	22.040	22.040	2,612,600
2025-12-03	22.200	22.200	21.650	21.720	21.720	2,560,200
2025-12-02	22.470	22.520	21.980	22.050	22.050	2,527,600
2025-12-01	22.530	22.720	22.320	22.470	22.470	2,590,231
2025-11-28	22.240	22.660	22.070	22.650	22.650	3,386,300
2025-11-27	22.480	22.800	21.840	22.210	22.210	4,184,600
2025-11-26	22.200	22.880	21.910	22.300	22.300	6,839,300
2025-11-25	21.250	22.960	21.100	22.060	22.060	10,091,205
2025-11-24	20.780	21.280	20.460	21.100	21.100	3,441,600
2025-11-21	21.190	21.240	20.600	20.650	20.650	3,953,500
2025-11-20	21.490	21.500	21.040	21.110	21.110	2,479,600
2025-11-19	21.330	21.600	21.190	21.280	21.280	2,339,500
2025-11-18	21.660	21.670	21.140	21.350	21.350	4,359,000
2025-11-17	22.230	22.430	21.560	21.670	21.670	4,056,700
2025-11-14	22.540	22.870	22.250	22.250	22.250	3,095,300
2025-11-13	22.570	22.880	22.500	22.550	22.550	2,682,500
2025-11-12	23.290	23.290	22.500	22.570	22.570	2,585,100
2025-11-11	23.270	23.470	23.000	23.070	23.070	2,133,300
2025-11-10	23.460	23.690	22.960	23.200	23.200	2,990,800
2025-11-07	24.250	24.290	23.360	23.410	23.410	4,298,100
2025-11-06	24.700	24.750	24.020	24.300	24.300	5,769,400
2025-11-05	23.070	24.780	22.850	24.690	24.690	7,575,200
2025-11-04	24.510	24.690	23.180	23.350	23.350	6,970,600
2025-11-03	23.620	25.030	23.510	24.680	24.680	7,902,500
2025-10-31	23.610	24.100	23.610	23.680	23.680	2,980,100
2025-10-30	24.050	24.180	23.580	23.590	23.590	3,394,800
2025-10-29	24.150	24.160	23.810	23.960	23.960	2,758,277
2025-10-28	23.720	24.260	23.610	24.020	24.020	4,027,886

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.5000 CNY
2022-06-23	0.7000 CNY
2021-07-15	0.7000 CNY
2020-07-03	0.5000 CNY
2019-06-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.